Tysan Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-18	0.340	0.340	0.340	0.340	0.285	2,000
2025-12-15	0.310	0.340	0.310	0.340	0.285	202,000
2025-12-12	0.305	0.330	0.305	0.330	0.277	42,964
2025-12-11	0.325	0.330	0.320	0.330	0.277	70,000
2025-12-10	0.315	0.325	0.310	0.325	0.272	484,000
2025-12-08	0.325	0.330	0.325	0.330	0.277	368,000
2025-12-05	0.315	0.325	0.315	0.325	0.272	56,000
2025-12-04	0.315	0.315	0.315	0.315	0.264	2,000
2025-12-03	0.310	0.315	0.310	0.315	0.264	4,000
2025-12-01	0.300	0.315	0.280	0.315	0.264	106,000
2025-11-24	0.300	0.320	0.300	0.320	0.268	104,000
2025-11-20	0.305	0.330	0.305	0.330	0.277	106,000
2025-11-19	0.305	0.325	0.300	0.320	0.268	198,000
2025-11-17	0.315	0.320	0.295	0.320	0.268	76,000
2025-11-14	0.330	0.335	0.295	0.315	0.264	284,000
2025-11-11	0.320	0.335	0.320	0.335	0.281	12,000
2025-11-10	0.325	0.325	0.325	0.325	0.272	4,000
2025-11-06	0.330	0.330	0.330	0.330	0.277	4,000
2025-11-04	0.325	0.325	0.325	0.325	0.272	4,000
2025-10-31	0.330	0.330	0.330	0.330	0.277	4,000
2025-10-30	0.320	0.330	0.320	0.330	0.277	14,000
2025-10-27	0.320	0.345	0.320	0.340	0.285	64,000
2025-10-23	0.290	0.325	0.280	0.325	0.272	104,000
2025-10-22	0.305	0.325	0.290	0.325	0.272	2,220,000
2025-10-21	0.305	0.310	0.305	0.305	0.256	96,000
2025-10-20	0.305	0.310	0.295	0.310	0.260	286,000
2025-10-17	0.300	0.310	0.295	0.310	0.260	366,000
2025-10-16	0.315	0.315	0.315	0.315	0.264	20,000
2025-10-15	0.315	0.315	0.310	0.315	0.264	160,000
2025-10-14	0.330	0.330	0.320	0.320	0.268	14,000
2025-10-10	0.325	0.340	0.320	0.340	0.285	192,000
2025-10-08	0.335	0.350	0.330	0.350	0.293	1,590,000
2025-10-06	0.330	0.330	0.325	0.330	0.277	100,000
2025-10-03	0.315	0.340	0.305	0.340	0.285	232,000
2025-09-30	0.320	0.335	0.320	0.335	0.281	70,000
2025-09-29	0.345	0.350	0.340	0.340	0.285	148,000
2025-09-26	0.325	0.350	0.325	0.345	0.289	894,000
2025-09-25	0.330	0.340	0.325	0.340	0.285	156,000
2025-09-24	0.335	0.350	0.330	0.335	0.281	408,000
2025-09-23	0.315	0.335	0.315	0.335	0.281	84,000
2025-09-22	0.325	0.335	0.320	0.335	0.281	338,000
2025-09-19	0.320	0.325	0.320	0.325	0.272	418,000
2025-09-18	0.320	0.325	0.320	0.325	0.272	1,186,000
2025-09-17	0.300	0.320	0.300	0.320	0.268	88,000
2025-09-15	0.310	0.325	0.310	0.325	0.272	18,000
2025-09-12	0.320	0.325	0.310	0.310	0.260	112,000
2025-09-11	0.315	0.325	0.310	0.325	0.272	153,970
2025-09-10	0.305	0.320	0.295	0.320	0.268	1,460,000
2025-09-09	0.290	0.305	0.290	0.305	0.256	1,316,000
2025-09-08	0.290	0.295	0.285	0.295	0.247	206,000
2025-09-05	0.295	0.295	0.265	0.290	0.243	214,000
2025-09-02	0.265	0.295	0.265	0.295	0.247	4,000
2025-09-01	0.300	0.310	0.300	0.310	0.243	230,000
2025-08-29	0.300	0.305	0.295	0.305	0.239	214,000
2025-08-28	0.305	0.305	0.290	0.305	0.239	434,000
2025-08-27	0.305	0.305	0.305	0.305	0.239	156,000
2025-08-26	0.305	0.305	0.295	0.305	0.239	220,000
2025-08-25	0.310	0.310	0.305	0.310	0.243	342,000
2025-08-21	0.300	0.330	0.300	0.305	0.239	1,580,000
2025-08-20	0.280	0.285	0.280	0.285	0.223	60,000

← NewerPage 4 of 15 · 892 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.0300 HKD
2026-05-28	0.0300 HKD
2025-09-02	0.0200 HKD
2025-05-28	0.0250 HKD
2024-09-03	0.0100 HKD
2024-06-03	0.0150 HKD
2023-06-05	0.0150 HKD
2022-09-01	0.0100 HKD
2022-05-27	0.0150 HKD
2021-09-02	0.0100 HKD
2020-04-03	0.2400 HKD
2019-12-27	0.5000 HKD
2019-11-07	0.5200 HKD
2019-09-05	0.2100 HKD
2019-06-17	1.4800 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.